Skip to main content
Chevron Corporation (BMV:CVX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,750.00
-17.06 (-0.62%)
At close: Dec 5, 2025

Chevron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,760.012,767.062,760.012,767.062,767.061.15%64
Dec 2, 20252,735.502,735.502,735.502,735.502,735.50-1.25%31
Dec 1, 20252,770.012,770.012,770.012,770.012,770.010.41%9,004
Nov 28, 20252,750.002,774.002,750.002,758.572,758.570.31%661
Nov 26, 20252,737.002,750.002,737.002,750.002,750.000.36%781
Nov 25, 20252,740.002,742.002,740.002,740.002,740.00-0.72%76
Nov 24, 20252,769.002,770.002,760.002,760.002,760.00-1.80%46
Nov 21, 20252,810.452,810.452,810.452,810.452,810.451.35%7
Nov 20, 20252,778.002,778.002,773.002,773.002,773.00-169
Nov 19, 20252,790.002,790.002,773.002,773.002,773.00-0.97%70
Nov 18, 20252,870.192,870.192,800.052,800.052,800.05-2.74%1,034
Nov 14, 20252,865.002,879.002,865.002,879.002,847.611.55%33
Nov 13, 20252,846.002,851.002,835.002,835.002,804.09-2.24%72
Nov 12, 20252,899.902,899.992,899.902,899.992,868.371.53%129
Nov 11, 20252,842.152,856.362,842.152,856.362,825.21-0.23%136
Nov 10, 20252,828.002,863.002,828.002,863.002,831.78-0.17%103
Nov 7, 20252,880.992,881.002,860.002,868.002,836.730.56%1,544
Nov 6, 20252,879.002,879.002,852.002,852.002,820.900.11%93
Nov 5, 20252,850.002,850.002,849.002,849.002,817.93-0.51%52
Nov 4, 20252,857.002,870.002,850.002,863.502,832.280.21%1,087
Nov 3, 20252,864.002,864.002,857.502,857.502,826.34-1.47%38
Oct 31, 20252,900.002,900.002,900.002,900.002,868.381.88%549
Oct 30, 20252,869.242,869.242,846.002,846.572,815.53-0.89%47
Oct 29, 20252,851.002,875.002,851.002,872.002,840.680.64%94
Oct 27, 20252,853.802,853.802,853.802,853.802,822.68-0.44%659
Oct 24, 20252,873.202,880.002,865.002,866.502,835.24-1.19%145
Oct 23, 20252,901.002,901.002,901.002,901.002,869.370.90%137
Oct 22, 20252,848.992,875.002,848.002,875.002,843.651.52%905
Oct 21, 20252,837.002,837.002,832.002,832.002,801.120.18%84
Oct 20, 20252,827.002,827.002,827.002,827.002,796.17-0.53%34
Oct 17, 20252,842.002,842.002,842.002,842.002,811.011.90%27
Oct 16, 20252,800.002,800.002,789.002,789.002,758.59-2.38%7,163
Oct 15, 20252,858.002,858.002,856.992,856.992,825.840.85%25
Oct 14, 20252,812.002,833.502,812.002,833.002,802.111.36%1,215
Oct 13, 20252,777.002,795.002,777.002,795.002,764.520.83%237
Oct 10, 20252,785.322,785.322,772.002,772.002,741.77-0.82%197
Oct 9, 20252,846.992,846.992,795.002,795.002,764.52-0.81%198
Oct 8, 20252,820.002,868.002,815.002,817.752,787.02-0.75%177
Oct 7, 20252,892.792,892.792,838.502,839.002,808.040.31%436
Oct 6, 20252,809.692,890.002,809.692,830.092,799.23-0.07%360
Oct 3, 20252,827.002,832.202,822.002,832.002,801.120.08%306
Oct 2, 20252,879.192,879.192,828.722,829.702,798.84-0.47%27,529
Oct 1, 20252,810.002,843.002,810.002,843.002,812.00-0.80%1,255
Sep 29, 20252,865.602,866.002,865.602,866.002,834.75-3.37%512
Sep 25, 20252,970.002,970.002,966.002,966.002,933.661.07%99
Sep 24, 20252,880.112,934.512,880.112,934.512,902.511.16%16
Sep 23, 20252,908.002,908.002,901.002,901.002,869.371.08%1,078
Sep 19, 20252,870.002,870.002,870.002,870.002,838.70-1.37%18
Sep 17, 20252,909.992,909.992,909.992,909.992,878.260.97%94
Sep 15, 20252,882.002,882.022,882.002,882.002,850.57-1.85%72